stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,203200,1069691229,1635,1635,1635,1635,32267
20230706,203100,1069691229,1635,1635,1635,1635,0
20230706,203000,1069691229,1635,1635,1635,1635,0
20230706,202900,1069691229,1635,1635,1635,1635,0
20230706,202800,1069691229,1635,1635,1635,1635,0
20230706,202700,1069691229,1635,1635,1635,1635,0
20230706,202600,1069691229,1635,1635,1635,1635,0
20230706,202500,1069691229,1635,1635,1635,1635,0
20230706,202400,1069691229,1635,1635,1635,1635,0
20230706,202300,1069691229,1635,1635,1635,1635,0
20230706,202200,1069691229,1635,1635,1635,1635,0
20230706,202100,1069691229,1635,1635,1635,1635,0
20230706,202000,1069691229,1635,1635,1635,1635,0
20230706,201900,1069691229,1635,1635,1635,1635,0
20230706,201800,1069691229,1635,1635,1635,1635,0
20230706,201700,1069691229,1635,1635,1635,1635,0
20230706,201600,1069691229,1635,1635,1635,1635,0
20230706,201500,1069691229,1635,1635,1635,1635,0
20230706,201400,1069691229,1635,1635,1635,1635,0
20230706,201300,1069691229,1635,1635,1635,1635,0
20230706,201200,1069691229,1635,1635,1635,1635,0
20230706,201100,1069691229,1635,1635,1635,1635,0
20230706,201000,1069691229,1635,1635,1635,1635,0
20230706,200900,1069691229,1635,1635,1635,1635,0
20230706,200800,1069691229,1635,1635,1635,1635,0
20230706,200700,1069691229,1635,1635,1635,1635,0
20230706,200600,1069691229,1635,1635,1635,1635,0
20230706,200500,1069691229,1635,1635,1635,1635,0
20230706,200400,1069691229,1635,1635,1635,1635,0
20230706,200300,1069691229,1635,1635,1635,1635,0
20230706,200200,1069691229,1635,1635,1635,1635,32267
20230706,200100,1069691229,1635,1635,1635,1635,0
20230706,200000,1069691229,1635,1635,1635,1635,0
20230706,195900,1069691229,1635,1635,1635,1635,0
20230706,195800,1069691229,1635,1635,1635,1635,0
20230706,195700,1069691229,1635,1635,1635,1635,0
20230706,195600,1069691229,1635,1635,1635,1635,0
20230706,195500,1069691229,1635,1635,1635,1635,0
20230706,195400,1069691229,1635,1635,1635,1635,0
20230706,195300,1069691229,1635,1635,1635,1635,0
20230706,195200,1069691229,1635,1635,1635,1635,0
20230706,195100,1069691229,1635,1635,1635,1635,0
20230706,195000,1069691229,1635,1635,1635,1635,0
20230706,194900,1069691229,1635,1635,1635,1635,0
20230706,194800,1069691229,1635,1635,1635,1635,0
20230706,194700,1069691229,1635,1635,1635,1635,0
20230706,194600,1069691229,1635,1635,1635,1635,0
20230706,194500,1069691229,1635,1635,1635,1635,0
20230706,194400,1069691229,1635,1635,1635,1635,0
20230706,194300,1069691229,1635,1635,1635,1635,0
20230706,194200,1069691229,1635,1635,1635,1635,0
20230706,194100,1069691229,1635,1635,1635,1635,0
20230706,194000,1069691229,1635,1635,1635,1635,0
20230706,193900,1069691229,1635,1635,1635,1635,0
20230706,193800,1069691229,1635,1635,1635,1635,0
20230706,193700,1069691229,1635,1635,1635,1635,0
20230706,193600,1069691229,1635,1635,1635,1635,0
20230706,193500,1069691229,1635,1635,1635,1635,0
20230706,193400,1069691229,1635,1635,1635,1635,0
20230706,193300,1069691229,1635,1635,1635,1635,0
20230706,193200,1069691229,1635,1635,1635,1635,32267
20230706,193100,1069691229,1635,1635,1635,1635,0
20230706,193000,1069691229,1635,1635,1635,1635,0
20230706,192900,1069691229,1635,1635,1635,1635,0
20230706,192800,1069691229,1635,1635,1635,1635,0
20230706,192700,1069691229,1635,1635,1635,1635,0
20230706,192600,1069691229,1635,1635,1635,1635,0
20230706,192500,1069691229,1635,1635,1635,1635,0
20230706,192400,1069691229,1635,1635,1635,1635,0
20230706,192300,1069691229,1635,1635,1635,1635,0
20230706,192200,1069691229,1635,1635,1635,1635,0
20230706,192100,1069691229,1635,1635,1635,1635,0
20230706,192000,1069691229,1635,1635,1635,1635,0
20230706,191900,1069691229,1635,1635,1635,1635,0
20230706,191800,1069691229,1635,1635,1635,1635,0
20230706,191700,1069691229,1635,1635,1635,1635,0
20230706,191600,1069691229,1635,1635,1635,1635,0
20230706,191500,1069691229,1635,1635,1635,1635,0
20230706,191400,1069691229,1635,1635,1635,1635,0
20230706,191300,1069691229,1635,1635,1635,1635,0
20230706,191200,1069691229,1635,1635,1635,1635,0
20230706,191100,1069691229,1635,1635,1635,1635,0
20230706,191000,1069691229,1635,1635,1635,1635,0
20230706,190900,1069691229,1635,1635,1635,1635,0
20230706,190800,1069691229,1635,1635,1635,1635,0
20230706,190700,1069691229,1635,1635,1635,1635,0
20230706,190600,1069691229,1635,1635,1635,1635,0
20230706,190500,1069691229,1635,1635,1635,1635,0
20230706,190400,1069691229,1635,1635,1635,1635,0
20230706,190300,1069691229,1635,1635,1635,1635,0
20230706,190200,1069691229,1635,1635,1635,1635,32267
20230706,190100,1069691229,1635,1635,1635,1635,0
20230706,190000,1069691229,1635,1635,1635,1635,0
20230706,185900,1069691229,1635,1635,1635,1635,0
20230706,185800,1069691229,1635,1635,1635,1635,0
20230706,185700,1069691229,1635,1635,1635,1635,0
20230706,185600,1069691229,1635,1635,1635,1635,0
20230706,185500,1069691229,1635,1635,1635,1635,0
20230706,185400,1069691229,1635,1635,1635,1635,0
20230706,185300,1069691229,1635,1635,1635,1635,0
20230706,185200,1069691229,1635,1635,1635,1635,0
20230706,185100,1069691229,1635,1635,1635,1635,0
20230706,185000,1069691229,1635,1635,1635,1635,0
20230706,184900,1069691229,1635,1635,1635,1635,0
20230706,184800,1069691229,1635,1635,1635,1635,0
20230706,184700,1069691229,1635,1635,1635,1635,0
20230706,184600,1069691229,1635,1635,1635,1635,0
20230706,184500,1069691229,1635,1635,1635,1635,0
20230706,184400,1069691229,1635,1635,1635,1635,0
20230706,184300,1069691229,1635,1635,1635,1635,0
20230706,184200,1069691229,1635,1635,1635,1635,0
20230706,184100,1069691229,1635,1635,1635,1635,0
20230706,184000,1069691229,1635,1635,1635,1635,0
20230706,183900,1069691229,1635,1635,1635,1635,0
20230706,183800,1069691229,1635,1635,1635,1635,0
20230706,183700,1069691229,1635,1635,1635,1635,0
20230706,183600,1069691229,1635,1635,1635,1635,0
20230706,183500,1069691229,1635,1635,1635,1635,0
20230706,183400,1069691229,1635,1635,1635,1635,0
20230706,183300,1069691229,1635,1635,1635,1635,0
20230706,183200,1069691229,1635,1635,1635,1635,32267
20230706,183100,1069691229,1635,1635,1635,1635,0
20230706,183000,1069691229,1635,1635,1635,1635,0
20230706,182900,1069691229,1635,1635,1635,1635,0
20230706,182800,1069691229,1635,1635,1635,1635,0
20230706,182700,1069691229,1635,1635,1635,1635,0
20230706,182600,1069691229,1635,1635,1635,1635,0
20230706,182500,1069691229,1635,1635,1635,1635,0
20230706,182400,1069691229,1635,1635,1635,1635,0
20230706,182300,1069691229,1635,1635,1635,1635,0
20230706,182200,1069691229,1635,1635,1635,1635,0
20230706,182100,1069691229,1635,1635,1635,1635,0
20230706,182000,1069691229,1635,1635,1635,1635,0
20230706,181900,1069691229,1635,1635,1635,1635,0
20230706,181800,1069691229,1635,1635,1635,1635,0
20230706,181700,1069691229,1635,1635,1635,1635,0
20230706,181600,1069691229,1635,1635,1635,1635,0
20230706,181500,1069691229,1635,1635,1635,1635,0
20230706,181400,1069691229,1635,1635,1635,1635,0
20230706,181300,1069691229,1635,1635,1635,1635,0
20230706,181200,1069691229,1635,1635,1635,1635,0
20230706,181100,1069691229,1635,1635,1635,1635,0
20230706,181000,1069691229,1635,1635,1635,1635,0
20230706,180900,1069691229,1635,1635,1635,1635,0
20230706,180800,1069691229,1635,1635,1635,1635,0
20230706,180700,1069691229,1635,1635,1635,1635,0
20230706,180600,1069691229,1635,1635,1635,1635,0
20230706,180500,1069691229,1635,1635,1635,1635,0
20230706,180400,1069691229,1635,1635,1635,1635,0
20230706,180300,1069691229,1635,1635,1635,1635,0
20230706,180200,1069691229,1635,1635,1635,1635,32267
20230706,180100,1069691229,1635,1635,1635,1635,0
20230706,180000,1069691229,1635,1635,1635,1635,0
20230706,175900,1069691229,1635,1635,1635,1635,0
20230706,175800,1069691229,1635,1635,1635,1635,0
20230706,175700,1069691229,1635,1635,1635,1635,0
20230706,175600,1069691229,1635,1635,1635,1635,0
20230706,175500,1069691229,1635,1635,1635,1635,0
20230706,175400,1069691229,1635,1635,1635,1635,0
20230706,175300,1069691229,1635,1635,1635,1635,0
20230706,175200,1069691229,1635,1635,1635,1635,0
20230706,175100,1069691229,1635,1635,1635,1635,0
20230706,175000,1069691229,1635,1635,1635,1635,0
20230706,174900,1069691229,1635,1635,1635,1635,0
20230706,174800,1069691229,1635,1635,1635,1635,0
20230706,174700,1069691229,1635,1635,1635,1635,0
20230706,174600,1069691229,1635,1635,1635,1635,0
20230706,174500,1069691229,1635,1635,1635,1635,0
20230706,174400,1069691229,1635,1635,1635,1635,0
20230706,174300,1069691229,1635,1635,1635,1635,0
20230706,174200,1069691229,1635,1635,1635,1635,0
20230706,174100,1069691229,1635,1635,1635,1635,0
20230706,174000,1069691229,1635,1635,1635,1635,0
20230706,173900,1069691229,1635,1635,1635,1635,0
20230706,173800,1069691229,1635,1635,1635,1635,0
20230706,173700,1069691229,1635,1635,1635,1635,0
20230706,173600,1069691229,1635,1635,1635,1635,0
20230706,173500,1069691229,1635,1635,1635,1635,0
20230706,173400,1069691229,1635,1635,1635,1635,0
20230706,173300,1069691229,1635,1635,1635,1635,0
20230706,173200,1069691229,1635,1635,1635,1635,32267
20230706,173100,1069691229,1635,1635,1635,1635,0
20230706,173000,1069691229,1635,1635,1635,1635,0
20230706,172900,1069691229,1635,1635,1635,1635,0
20230706,172800,1069691229,1635,1635,1635,1635,0
20230706,172700,1069691229,1635,1635,1635,1635,0
20230706,172600,1069691229,1635,1635,1635,1635,0
20230706,172500,1069691229,1635,1635,1635,1635,0
20230706,172400,1069691229,1635,1635,1635,1635,0
20230706,172300,1069691229,1635,1635,1635,1635,0
20230706,172200,1069691229,1635,1635,1635,1635,0
20230706,172100,1069691229,1635,1635,1635,1635,0
20230706,172000,1069691229,1635,1635,1635,1635,0
20230706,171900,1069691229,1635,1635,1635,1635,0
20230706,171800,1069691229,1635,1635,1635,1635,0
20230706,171700,1069691229,1635,1635,1635,1635,0
20230706,171600,1069691229,1635,1635,1635,1635,0
20230706,171500,1069691229,1635,1635,1635,1635,0
20230706,171400,1069691229,1635,1635,1635,1635,0
20230706,171300,1069691229,1635,1635,1635,1635,0
20230706,171200,1069691229,1635,1635,1635,1635,0
20230706,171100,1069691229,1635,1635,1635,1635,0
20230706,171000,1069691229,1635,1635,1635,1635,0
20230706,170900,1069691229,1635,1635,1635,1635,0
20230706,170800,1069691229,1635,1635,1635,1635,0
20230706,170700,1069691229,1635,1635,1635,1635,0
20230706,170600,1069691229,1635,1635,1635,1635,0
20230706,170500,1069691229,1635,1635,1635,1635,0
20230706,170400,1069691229,1635,1635,1635,1635,0
20230706,170300,1069691229,1635,1635,1635,1635,0
20230706,170200,1069691229,1635,1635,1635,1635,32267
20230706,170100,1069691229,1635,1635,1635,1635,0
20230706,170000,1069691229,1635,1635,1635,1635,0
20230706,165900,1069691229,1635,1635,1635,1635,0
20230706,165800,1069691229,1635,1635,1635,1635,0
20230706,165700,1069691229,1635,1635,1635,1635,0
20230706,165600,1069691229,1635,1635,1635,1635,0
20230706,165500,1069691229,1635,1635,1635,1635,0
20230706,165400,1069691229,1635,1635,1635,1635,0
20230706,165300,1069691229,1635,1635,1635,1635,0
20230706,165200,1069691229,1635,1635,1635,1635,0
20230706,165100,1069691229,1635,1635,1635,1635,0
20230706,165000,1069691229,1635,1635,1635,1635,0
20230706,164900,1069691229,1635,1635,1635,1635,0
20230706,164800,1069691229,1635,1635,1635,1635,0
20230706,164700,1069691229,1635,1635,1635,1635,0
20230706,164600,1069691229,1635,1635,1635,1635,0
20230706,164500,1069691229,1635,1635,1635,1635,0
20230706,164400,1069691229,1635,1635,1635,1635,0
20230706,164300,1069691229,1635,1635,1635,1635,0
20230706,164200,1069691229,1635,1635,1635,1635,0
20230706,164100,1069691229,1635,1635,1635,1635,0
20230706,164000,1069691229,1635,1635,1635,1635,0
20230706,163900,1069691229,1635,1635,1635,1635,0
20230706,163800,1069691229,1635,1635,1635,1635,0
20230706,163700,1069691229,1635,1635,1635,1635,0
20230706,163600,1069691229,1635,1635,1635,1635,0
20230706,163500,1069691229,1635,1635,1635,1635,0
20230706,163400,1069691229,1635,1635,1635,1635,0
20230706,163300,1069691229,1635,1635,1635,1635,0
20230706,163200,1069691229,1635,1635,1635,1635,32267
20230706,163100,1069691229,1635,1635,1635,1635,0
20230706,163000,1069691229,1635,1635,1635,1635,0
20230706,162900,1069691229,1635,1635,1635,1635,0
20230706,162800,1069691229,1635,1635,1635,1635,0
20230706,162700,1069691229,1635,1635,1635,1635,0
20230706,162600,1069691229,1635,1635,1635,1635,0
20230706,162500,1069691229,1635,1635,1635,1635,0
20230706,162400,1069691229,1635,1635,1635,1635,0
20230706,162300,1069691229,1635,1635,1635,1635,0
20230706,162200,1069691229,1635,1635,1635,1635,0
20230706,162100,1069691229,1635,1635,1635,1635,0
20230706,162000,1069691229,1635,1635,1635,1635,0
20230706,161900,1069691229,1635,1635,1635,1635,0
20230706,161800,1069691229,1635,1635,1635,1635,0
20230706,161700,1069691229,1635,1635,1635,1635,0
20230706,161600,1069691229,1635,1635,1635,1635,0
20230706,161500,1069691229,1635,1635,1635,1635,0
20230706,161400,1069691229,1635,1635,1635,1635,0
20230706,161300,1069691229,1635,1635,1635,1635,0
20230706,161200,1069691229,1635,1635,1635,1635,0
20230706,161100,1069691229,1635,1635,1635,1635,0
20230706,161000,1069691229,1635,1635,1635,1635,0
20230706,160900,1069691229,1635,1635,1635,1635,0
20230706,160800,1069691229,1635,1635,1635,1635,0
20230706,160700,1069691229,1635,1635,1635,1635,0
20230706,160600,1069691229,1635,1635,1635,1635,0
20230706,160500,1069691229,1635,1635,1635,1635,0
20230706,160400,1069691229,1635,1635,1635,1635,0
20230706,160300,1069691229,1635,1635,1635,1635,0
20230706,160200,1069691229,1635,1635,1635,1635,32267
20230706,160100,1069691229,1635,1635,1635,1635,0
20230706,160000,1069691229,1635,1635,1635,1635,0
20230706,155900,1069691229,1635,1635,1635,1635,0
20230706,155800,1069691229,1635,1635,1635,1635,0
20230706,155700,1069691229,1635,1635,1635,1635,0
20230706,155600,1069691229,1635,1635,1635,1635,0
20230706,155500,1069691229,1635,1635,1635,1635,0
20230706,155400,1069691229,1635,1635,1635,1635,0
20230706,155300,1069691229,1635,1635,1635,1635,0
20230706,155200,1069691229,1635,1635,1635,1635,0
20230706,155100,1069691229,1635,1635,1635,1635,0
20230706,155000,1069691229,1635,1635,1635,1635,0
20230706,154900,1069691229,1635,1635,1635,1635,0
20230706,154800,1069691229,1635,1635,1635,1635,0
20230706,154700,1069691229,1635,1635,1635,1635,0
20230706,154600,1069691229,1635,1635,1635,1635,0
20230706,154500,1069691229,1635,1635,1635,1635,0
20230706,154400,1069691229,1635,1635,1635,1635,0
20230706,154300,1069691229,1635,1635,1635,1635,0
20230706,154200,1069691229,1635,1635,1635,1635,0
20230706,154100,1069691229,1635,1635,1635,1635,0
20230706,154000,1069691229,1635,1635,1635,1635,0
20230706,153900,1069691229,1635,1635,1635,1635,0
20230706,153800,1069691229,1635,1635,1635,1635,0
20230706,153700,1069691229,1635,1635,1635,1635,0
20230706,153600,1069691229,1635,1635,1635,1635,0
20230706,153500,1069691229,1635,1635,1635,1635,0
20230706,153400,1069691229,1635,1635,1635,1635,0
20230706,153300,1069691229,1635,1635,1635,1635,0
20230706,153200,1069691229,1635,1635,1635,1635,32267
20230706,153100,1069691229,1635,1635,1635,1635,0
20230706,153000,1069691229,1635,1635,1635,1635,32267
20230706,152900,1016934684,1641,1641,1641,1641,0
20230706,152800,1016934684,1641,1641,1641,1641,0
20230706,152700,1016934684,1641,1641,1641,1641,0
20230706,152600,1016934684,1641,1641,1641,1641,0
20230706,152500,1016934684,1641,1641,1641,1641,0
20230706,152400,1016934684,1641,1641,1641,1641,0
20230706,152300,1016934684,1641,1641,1641,1641,0
20230706,152200,1016934684,1641,1641,1641,1641,0
20230706,152100,1016934684,1641,1641,1641,1641,0
20230706,152000,1016934684,1641,1641,1641,1641,0
20230706,151900,1016934684,1641,1636,1641,1636,16149
20230706,151800,990494664,1633,1634,1636,1633,7382
20230706,151700,978433555,1635,1637,1637,1634,17523
20230706,151600,949780207,1639,1639,1639,1639,4
20230706,151500,949773651,1639,1639,1639,1636,9928
20230706,151400,933526173,1637,1638,1638,1637,2971
20230706,151300,928659682,1637,1637,1637,1636,7956
20230706,151200,915635760,1638,1637,1638,1636,2705
20230706,151100,911207504,1638,1636,1638,1636,1794
20230706,151000,908271477,1637,1637,1637,1637,3438
20230706,150900,902643471,1637,1638,1638,1637,5406
20230706,150800,893791325,1639,1639,1640,1639,530
20230706,150700,892922654,1639,1641,1641,1639,4642
20230706,150600,885308325,1642,1641,1642,1641,98
20230706,150500,885147506,1642,1641,1642,1641,145
20230706,150400,884909557,1642,1641,1642,1641,2500
20230706,150300,880804788,1642,1642,1643,1641,633
20230706,150200,879765423,1643,1641,1643,1641,275
20230706,150100,879314142,1643,1642,1644,1641,1919
20230706,150000,876165018,1644,1644,1644,1644,182
20230706,145900,875865810,1644,1641,1644,1641,295
20230706,145800,875381710,1644,1641,1644,1641,65
20230706,145700,875275039,1641,1642,1645,1641,1646
20230706,145600,872570831,1645,1642,1645,1642,52
20230706,145500,872485441,1645,1645,1645,1645,100
20230706,145400,872320941,1645,1642,1645,1642,15
20230706,145300,872296296,1646,1646,1646,1646,0
20230706,145200,872296296,1646,1642,1646,1642,553
20230706,145100,871388266,1646,1646,1646,1641,6
20230706,145000,871378405,1641,1641,1646,1641,337
20230706,144900,870825368,1646,1646,1646,1646,0
20230706,144800,870825368,1646,1646,1646,1646,7500
20230706,144700,858480368,1646,1642,1646,1640,1155
20230706,144600,856585218,1646,1645,1646,1645,3052
20230706,144500,851564677,1645,1645,1645,1645,1
20230706,144400,851563032,1645,1645,1645,1645,201
20230706,144300,851232387,1644,1644,1644,1644,2879
20230706,144200,846499311,1644,1644,1644,1644,0
20230706,144100,846499311,1644,1642,1645,1640,3179
20230706,144000,841280016,1645,1643,1645,1642,1435
20230706,143900,838922730,1645,1645,1645,1645,0
20230706,143800,838922730,1645,1643,1645,1643,955
20230706,143700,837352843,1643,1643,1643,1643,601
20230706,143600,836365400,1643,1643,1643,1643,105
20230706,143500,836192885,1643,1643,1645,1643,39
20230706,143400,836128770,1643,1644,1644,1643,45
20230706,143300,836054792,1644,1644,1644,1644,367
20230706,143200,835451444,1644,1644,1644,1644,500
20230706,143100,834629444,1644,1644,1644,1644,10
20230706,143000,834613004,1644,1644,1644,1644,422
20230706,142900,833919236,1645,1645,1645,1645,24
20230706,142800,833879756,1645,1645,1645,1645,60
20230706,142700,833781056,1644,1644,1644,1644,0
20230706,142600,833781056,1644,1644,1644,1644,0
20230706,142500,833781056,1644,1645,1645,1644,512
20230706,142400,832938817,1645,1645,1645,1645,2100
20230706,142300,829484317,1644,1644,1644,1644,388
20230706,142200,828846445,1644,1643,1644,1643,3799
20230706,142100,822601126,1643,1643,1643,1643,743
20230706,142000,821380377,1643,1643,1643,1643,0
20230706,141900,821380377,1643,1643,1643,1643,7
20230706,141800,821368876,1644,1644,1644,1644,11
20230706,141700,821350792,1645,1645,1645,1645,1
20230706,141600,821349147,1642,1644,1644,1642,525
20230706,141500,820486801,1645,1644,1645,1644,1103
20230706,141400,818672518,1644,1644,1644,1643,2049
20230706,141300,815305455,1644,1644,1644,1644,1
20230706,141200,815303811,1645,1645,1645,1645,14
20230706,141100,815280781,1644,1644,1644,1644,2
20230706,141000,815277493,1645,1645,1645,1645,0
20230706,140900,815277493,1645,1645,1645,1645,760
20230706,140800,814027293,1644,1644,1644,1644,137
20230706,140700,813802065,1643,1643,1643,1643,0
20230706,140600,813802065,1643,1643,1643,1643,200
20230706,140500,813473465,1642,1644,1644,1642,1277
20230706,140400,811376123,1645,1645,1645,1645,1
20230706,140300,811374478,1642,1642,1642,1642,120
20230706,140200,811177438,1642,1646,1646,1642,3869
20230706,140100,804819948,1646,1643,1646,1642,9051
20230706,140000,789936243,1643,1643,1644,1642,4040
20230706,135900,783295653,1642,1642,1643,1642,1853
20230706,135800,780252821,1641,1641,1641,1641,0
20230706,135700,780252821,1641,1641,1641,1641,8
20230706,135600,780239693,1643,1643,1643,1643,70
20230706,135500,780124683,1643,1643,1643,1643,1
20230706,135400,780123040,1643,1643,1643,1643,0
20230706,135300,780123040,1643,1643,1643,1643,1
20230706,135200,780121397,1643,1642,1643,1641,1431
20230706,135100,777771018,1643,1644,1644,1643,603
20230706,135000,776779923,1644,1645,1645,1644,1102
20230706,134900,774968133,1645,1645,1645,1645,798
20230706,134800,773655423,1645,1643,1645,1643,457
20230706,134700,772904436,1643,1645,1645,1643,636
20230706,134600,771858302,1645,1646,1646,1645,1409
20230706,134500,769539136,1645,1644,1645,1644,2332
20230706,134400,765704214,1639,1644,1644,1638,8413
20230706,134300,751914524,1639,1640,1640,1639,358
20230706,134200,751327725,1639,1640,1640,1639,1000
20230706,134100,749688719,1639,1645,1645,1639,182
20230706,134000,749389813,1646,1646,1646,1646,0
20230706,133900,749389813,1646,1646,1646,1646,0
20230706,133800,749389813,1646,1646,1646,1646,0
20230706,133700,749389813,1646,1645,1646,1645,3832
20230706,133600,743085173,1645,1643,1645,1638,2075
20230706,133500,739676050,1642,1642,1642,1638,2026
20230706,133400,736354578,1642,1643,1643,1638,1817
20230706,133300,733377720,1639,1641,1641,1639,1556
20230706,133200,730826776,1641,1641,1641,1641,1644
20230706,133100,728128972,1641,1645,1645,1641,790
20230706,133000,726832182,1645,1645,1645,1645,10
20230706,132900,726815732,1646,1640,1646,1640,3448
20230706,132800,721161006,1646,1646,1647,1646,2504
20230706,132700,717038422,1639,1639,1639,1639,530
20230706,132600,716169752,1639,1639,1639,1639,70
20230706,132500,716055022,1639,1649,1649,1639,621
20230706,132400,715037193,1639,1642,1642,1639,19952
20230706,132300,682315268,1643,1642,1643,1641,2025
20230706,132200,678991620,1652,1644,1652,1642,5911
20230706,132100,669282222,1653,1652,1653,1645,3289
20230706,132000,663867056,1650,1647,1650,1646,130
20230706,131900,663652986,1646,1646,1646,1646,0
20230706,131800,663652986,1646,1646,1646,1646,0
20230706,131700,663652986,1646,1653,1653,1646,338
20230706,131600,663095133,1653,1653,1653,1647,9335
20230706,131500,647714043,1647,1654,1654,1647,907
20230706,131400,646220207,1647,1647,1647,1647,111
20230706,131300,646037390,1647,1647,1647,1647,280
20230706,131200,645576230,1647,1648,1648,1647,1285
20230706,131100,643459612,1655,1655,1655,1655,1
20230706,131000,643457957,1647,1647,1647,1647,0
20230706,130900,643457957,1647,1647,1647,1647,2054
20230706,130800,640075019,1657,1657,1657,1657,6035
20230706,130700,630075024,1657,1648,1657,1647,5651
20230706,130600,620766727,1657,1657,1657,1657,1
20230706,130500,620765070,1645,1645,1645,1644,1293
20230706,130400,618639105,1644,1657,1657,1644,389
20230706,130300,617999421,1645,1653,1658,1644,2091
20230706,130200,614540295,1657,1653,1659,1641,41336
20230706,130100,546390531,1653,1654,1654,1653,14393
20230706,130000,522596007,1654,1658,1658,1654,2853
20230706,125900,517874286,1658,1657,1658,1656,36
20230706,125800,517814662,1657,1657,1657,1657,236
20230706,125700,517423610,1658,1658,1658,1658,0
20230706,125600,517423610,1658,1658,1658,1658,0
20230706,125500,517423610,1658,1659,1659,1658,1175
20230706,125400,515475106,1659,1658,1659,1658,42
20230706,125300,515405452,1659,1659,1659,1659,489
20230706,125200,514594201,1660,1660,1660,1660,73
20230706,125100,514473021,1661,1661,1661,1661,0
20230706,125000,514473021,1661,1661,1661,1661,0
20230706,124900,514473021,1661,1661,1661,1661,0
20230706,124800,514473021,1661,1661,1661,1661,813
20230706,124700,513122628,1662,1662,1662,1662,0
20230706,124600,513122628,1662,1662,1662,1662,502
20230706,124500,512288304,1661,1662,1662,1661,39
20230706,124400,512223506,1662,1662,1662,1662,0
20230706,124300,512223506,1662,1661,1662,1661,3430
20230706,124200,506525535,1661,1660,1661,1660,2266
20230706,124100,502761975,1659,1659,1659,1659,0
20230706,124000,502761975,1659,1659,1659,1659,0
20230706,123900,502761975,1659,1659,1659,1659,500
20230706,123800,501932475,1660,1660,1660,1660,526
20230706,123700,501059315,1660,1660,1660,1660,252
20230706,123600,500640995,1659,1659,1659,1659,697
20230706,123500,499484672,1659,1659,1659,1659,303
20230706,123400,498981995,1660,1660,1660,1660,20
20230706,123300,498948795,1660,1659,1660,1659,96
20230706,123200,498789528,1659,1659,1659,1659,566
20230706,123100,497850534,1659,1659,1659,1659,1961
20230706,123000,494597235,1659,1658,1659,1658,25
20230706,122900,494555761,1660,1660,1660,1660,300
20230706,122800,494057761,1660,1660,1660,1660,1400
20230706,122700,491733761,1659,1659,1659,1659,10
20230706,122600,491717171,1660,1660,1660,1660,1207
20230706,122500,489713551,1659,1659,1659,1659,566
20230706,122400,488774557,1659,1660,1660,1658,1245
20230706,122300,486708546,1659,1659,1659,1659,16
20230706,122200,486682002,1660,1659,1660,1658,1813
20230706,122100,483675320,1659,1659,1659,1659,221
20230706,122000,483308681,1659,1660,1660,1659,389
20230706,121900,482663290,1661,1661,1661,1661,10
20230706,121800,482646680,1663,1663,1663,1663,15
20230706,121700,482621735,1663,1663,1663,1663,0
20230706,121600,482621735,1663,1663,1663,1663,0
20230706,121500,482621735,1663,1663,1663,1663,180
20230706,121400,482322395,1663,1663,1663,1663,0
20230706,121300,482322395,1663,1662,1663,1662,893
20230706,121200,480837836,1663,1663,1663,1663,0
20230706,121100,480837836,1663,1663,1663,1663,1
20230706,121000,480836173,1659,1660,1660,1659,300
20230706,120900,480338463,1659,1659,1659,1659,0
20230706,120800,480338463,1659,1663,1663,1659,8001
20230706,120700,467056910,1662,1662,1662,1662,753
20230706,120600,465805424,1662,1660,1662,1660,2532
20230706,120500,461597305,1661,1661,1661,1661,460
20230706,120400,460833245,1661,1661,1661,1661,0
20230706,120300,460833245,1661,1661,1661,1661,0
20230706,120200,460833245,1661,1661,1661,1661,0
20230706,120100,460833245,1661,1661,1661,1661,2
20230706,120000,460829923,1661,1661,1661,1661,0
20230706,115900,460829923,1661,1660,1661,1660,3602
20230706,115800,454850001,1661,1661,1661,1661,0
20230706,115700,454850001,1661,1661,1661,1661,20
20230706,115600,454816781,1661,1661,1661,1661,410
20230706,115500,454135771,1661,1661,1661,1661,0
20230706,115400,454135771,1661,1661,1661,1661,407
20230706,115300,453459744,1662,1661,1662,1661,57
20230706,115200,453365012,1661,1661,1662,1661,1801
20230706,115100,450372251,1661,1661,1661,1661,0
20230706,115000,450372251,1661,1661,1661,1661,5
20230706,114900,450363946,1661,1661,1662,1661,95
20230706,114800,450206150,1661,1661,1661,1661,44
20230706,114700,450133066,1662,1661,1662,1661,1193
20230706,114600,448150320,1661,1661,1661,1661,10
20230706,114500,448133710,1659,1659,1659,1659,1
20230706,114400,448132051,1659,1659,1659,1659,0
20230706,114300,448132051,1659,1660,1661,1659,1411
20230706,114200,445790194,1661,1664,1664,1661,4711
20230706,114100,437961489,1665,1665,1665,1665,1000
20230706,114000,436296489,1668,1667,1668,1667,500
20230706,113900,435462749,1667,1667,1667,1667,0
20230706,113800,435462749,1667,1667,1667,1667,1
20230706,113700,435461082,1664,1664,1664,1664,0
20230706,113600,435461082,1664,1664,1664,1664,3
20230706,113500,435456090,1663,1665,1665,1663,417
20230706,113400,434762106,1666,1666,1666,1666,352
20230706,113300,434175674,1666,1668,1668,1666,26
20230706,113200,434132318,1668,1668,1668,1668,7
20230706,113100,434120642,1671,1671,1671,1671,0
20230706,113000,434120642,1671,1671,1671,1671,0
20230706,112900,434120642,1671,1671,1671,1671,0
20230706,112800,434120642,1671,1670,1671,1670,2
20230706,112700,434117301,1666,1666,1666,1666,100
20230706,112600,433950701,1666,1666,1666,1666,0
20230706,112500,433950701,1666,1671,1671,1666,6
20230706,112400,433940680,1671,1671,1671,1671,1
20230706,112300,433939009,1671,1671,1671,1671,300
20230706,112200,433437709,1671,1666,1671,1666,16168
20230706,112100,406424378,1666,1666,1666,1666,500
20230706,112000,405591378,1665,1665,1665,1665,20
20230706,111900,405558078,1665,1665,1665,1665,20
20230706,111800,405524778,1665,1666,1666,1665,549
20230706,111700,404610168,1670,1667,1670,1667,4
20230706,111600,404603497,1667,1667,1667,1667,169
20230706,111500,404321774,1670,1670,1670,1670,1
20230706,111400,404320104,1667,1667,1667,1667,2
20230706,111300,404316770,1667,1667,1667,1667,4
20230706,111200,404310102,1668,1668,1668,1668,693
20230706,111100,403154178,1669,1669,1670,1669,567
20230706,111000,402207854,1669,1669,1669,1669,20
20230706,110900,402174474,1669,1670,1670,1669,1080
20230706,110800,400371001,1670,1670,1670,1670,27
20230706,110700,400325911,1670,1671,1671,1670,232
20230706,110600,399938263,1671,1671,1671,1671,404
20230706,110500,399263179,1671,1671,1671,1671,62
20230706,110400,399159577,1671,1671,1671,1671,50
20230706,110300,399076027,1671,1672,1672,1671,1382
20230706,110200,396765682,1673,1673,1673,1673,0
20230706,110100,396765682,1673,1674,1674,1673,2
20230706,110000,396762335,1675,1675,1675,1675,1
20230706,105900,396760660,1675,1675,1675,1675,7
20230706,105800,396748935,1675,1675,1675,1675,0
20230706,105700,396748935,1675,1677,1677,1675,65
20230706,105600,396639964,1677,1677,1677,1677,10
20230706,105500,396623194,1680,1677,1680,1677,4
20230706,105400,396616483,1677,1681,1681,1677,58
20230706,105300,396519213,1678,1680,1680,1678,32
20230706,105200,396465496,1680,1680,1680,1680,0
20230706,105100,396465496,1680,1680,1680,1680,0
20230706,105000,396465496,1680,1680,1680,1678,2871
20230706,104900,391644229,1681,1681,1681,1681,7
20230706,104800,391632462,1681,1681,1681,1681,1
20230706,104700,391630781,1683,1683,1683,1683,1
20230706,104600,391629098,1680,1680,1680,1680,1154
20230706,104500,389690378,1680,1680,1680,1680,3000
20230706,104400,384650378,1683,1683,1683,1680,7028
20230706,104300,372839788,1682,1682,1682,1682,144
20230706,104200,372597580,1682,1682,1682,1682,4
20230706,104100,372590852,1682,1682,1682,1682,1
20230706,104000,372589170,1681,1680,1682,1680,5344
20230706,103900,363607272,1679,1679,1679,1679,2
20230706,103800,363603914,1678,1678,1678,1678,504
20230706,103700,362758202,1680,1680,1680,1680,1
20230706,103600,362756522,1678,1680,1680,1678,755
20230706,103500,361488232,1680,1672,1680,1672,518
20230706,103400,360622128,1672,1672,1672,1672,297
20230706,103300,360125544,1680,1672,1680,1671,601
20230706,103200,359121035,1680,1680,1680,1680,321
20230706,103100,358581755,1682,1670,1682,1668,1974
20230706,103000,355272682,1670,1670,1670,1670,0
20230706,102900,355272682,1670,1674,1674,1670,1010
20230706,102800,353583232,1674,1677,1677,1674,905
20230706,102700,352066444,1681,1681,1681,1681,10
20230706,102600,352049634,1681,1681,1681,1681,0
20230706,102500,352049634,1681,1674,1681,1674,5362
20230706,102400,343071089,1674,1671,1674,1671,5021
20230706,102300,334669219,1672,1672,1672,1672,490
20230706,102200,333849939,1669,1672,1672,1669,302
20230706,102100,333345895,1668,1666,1668,1666,2082
20230706,102000,329873900,1665,1661,1665,1661,9313
20230706,101900,314376108,1661,1662,1663,1661,104
20230706,101800,314203172,1663,1663,1663,1663,171
20230706,101700,313918799,1663,1662,1663,1655,11761
20230706,101600,294406610,1663,1663,1663,1663,134
20230706,101500,294183768,1663,1663,1663,1663,1
20230706,101400,294182105,1663,1663,1663,1663,2156
20230706,101300,290596677,1663,1663,1663,1663,582
20230706,101200,289628811,1663,1662,1663,1662,3293
20230706,101100,284154777,1662,1663,1663,1662,1907
20230706,101000,280983494,1663,1662,1663,1662,1934
20230706,100900,277768001,1663,1664,1664,1663,863
20230706,100800,276332831,1665,1665,1665,1665,600
20230706,100700,275333831,1667,1667,1667,1667,0
20230706,100600,275333831,1667,1663,1667,1663,1003
20230706,100500,273665838,1663,1663,1663,1663,80
20230706,100400,273532798,1667,1667,1667,1667,100
20230706,100300,273366098,1663,1667,1667,1663,6650
20230706,100200,262305348,1671,1671,1671,1671,201
20230706,100100,261969477,1671,1671,1671,1671,0
20230706,100000,261969477,1671,1668,1671,1668,10000
20230706,095900,245261805,1669,1669,1669,1669,20
20230706,095800,245228425,1669,1669,1669,1669,200
20230706,095700,244894625,1669,1667,1669,1660,15761
20230706,095600,218699932,1667,1670,1670,1667,1016
20230706,095500,217005383,1671,1671,1671,1671,1107
20230706,095400,215155586,1671,1672,1672,1671,4
20230706,095300,215148901,1672,1674,1674,1672,203
20230706,095200,214809083,1674,1674,1674,1674,163
20230706,095100,214536221,1674,1674,1674,1669,490
20230706,095000,213717142,1668,1668,1669,1668,5357
20230706,094900,204780359,1668,1668,1668,1668,11
20230706,094800,204762011,1668,1668,1668,1668,410
20230706,094700,204078131,1665,1667,1667,1664,5030
20230706,094600,195701855,1668,1668,1668,1668,574
20230706,094500,194744423,1668,1668,1674,1668,845
20230706,094400,193331749,1673,1673,1673,1673,101
20230706,094300,193162776,1668,1668,1668,1668,1064
20230706,094200,191388024,1668,1670,1670,1668,10581
20230706,094100,173729070,1671,1674,1674,1671,4487
20230706,094000,166227540,1675,1676,1676,1675,1341
20230706,093900,163980954,1676,1680,1680,1676,1370
20230706,093800,161681804,1680,1680,1680,1680,700
20230706,093700,160505804,1680,1680,1680,1680,1500
20230706,093600,157985804,1681,1681,1681,1681,6
20230706,093500,157975718,1690,1690,1690,1690,1
20230706,093400,157974028,1690,1690,1690,1690,9
20230706,093300,157958818,1690,1690,1690,1690,0
20230706,093200,157958818,1690,1690,1690,1690,0
20230706,093100,157958818,1690,1682,1690,1680,1307
20230706,093000,155761587,1683,1683,1683,1683,118
20230706,092900,155562993,1683,1683,1683,1683,84
20230706,092800,155421621,1682,1682,1682,1682,65
20230706,092700,155312291,1682,1681,1691,1681,293
20230706,092600,154818102,1690,1690,1690,1690,0
20230706,092500,154818102,1690,1690,1690,1681,114
20230706,092400,154626342,1680,1682,1682,1680,587
20230706,092300,153639478,1700,1699,1700,1699,720
20230706,092200,152415479,1685,1685,1685,1685,4
20230706,092100,152408739,1685,1685,1685,1685,61
20230706,092000,152305954,1674,1674,1680,1674,6088
20230706,091900,142096489,1674,1674,1674,1674,700
20230706,091800,140924689,1677,1673,1677,1673,1121
20230706,091700,139046033,1672,1672,1672,1672,7740
20230706,091600,126104753,1672,1678,1678,1672,1325
20230706,091500,123886806,1679,1677,1679,1673,3751
20230706,091400,117599173,1676,1679,1680,1676,1412
20230706,091300,115229406,1679,1672,1679,1671,8328
20230706,091200,101286776,1676,1683,1683,1674,10132
20230706,091100,84279980,1689,1689,1689,1689,1
20230706,091000,84278291,1681,1689,1689,1681,12683
20230706,090900,62954425,1689,1686,1689,1682,1107
20230706,090800,61087492,1684,1685,1685,1684,4210
20230706,090700,53996281,1685,1690,1690,1685,340
20230706,090600,53422791,1690,1687,1690,1684,8777
20230706,090500,38610432,1690,1692,1692,1690,5156
20230706,090400,29895284,1706,1695,1706,1692,1633
20230706,090300,27128842,1696,1695,1706,1693,4015
20230706,090200,20330556,1707,1694,1709,1693,1577
20230706,090100,17655194,1710,1696,1710,1695,2478
20230706,090000,13454867,1711,1711,1711,1693,7878